연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(30일)-2

송고시간2017-10-30 16:00

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201712 14,035 14,035 14,030 14,030 -15 110
BNK금융지 F
201711 ( 10)
10,000 10,000 9,880 9,970 -30 4,801
CJ F
201711 ( 10)
187,000 187,000 181,000 182,500 -4,500 917
CJ CGV F
201711 ( 10)
69,300 69,500 67,400 68,500 0 939
CJ제일제당 F
201711 ( 10)
366,000 366,000 361,500 362,000 -4,500 42
DGB금융지 F
201711 ( 10)
10,300 10,400 10,200 10,350 150 826
GKL F
201711 ( 10)
27,850 28,350 27,800 27,950 250 1,367
GS F
201711 ( 10)
66,900 68,600 66,700 67,900 1,300 4,137
GS건설 F
201711 ( 10)
27,000 27,000 25,950 26,000 -900 20,672
GS리테일 F
201711 ( 10)
33,700 33,700 33,200 33,450 -50 1,210
JW중외제약 F
201711 ( 10)
42,400 43,150 42,000 42,000 0 1,037
KB금융 F
201711 ( 10)
59,100 59,400 58,900 59,200 500 15,176
KCC F
201711 ( 10)
390,000 390,500 384,000 387,000 -3,500 113
KODEX 삼성그룹 F 201712 7,035 7,050 7,035 7,050 75 4
KT F
201711 ( 10)
29,750 29,750 29,200 29,250 -300 5,821
LG F
201711 ( 10)
87,000 87,400 85,300 85,900 -1,100 1,956
LGD F
201711 ( 10)
29,950 30,100 29,400 29,500 -50 102,804
LG상사 F
201711 ( 10)
28,750 28,750 28,300 28,650 -100 2,591
LG생활건강 F
201711 ( 10)
1,180,000 1,184,000 1,156,000 1,169,000 -1,000 1,670
LG유플러스 F
201711 ( 10)
13,000 13,100 12,900 13,000 0 8,898
LG이노텍 F
201711 ( 10)
183,500 186,000 176,500 178,500 -500 9,069
LG전자 F
201711 ( 10)
94,300 95,700 92,600 95,000 2,000 82,216
LG하우시스 F
201711 ( 10)
92,800 93,400 92,000 92,100 -800 321
LG화학 F
201711 ( 10)
407,000 409,000 399,500 406,000 0 15,864
LIG넥스원 F
201711 ( 10)
75,800 75,800 74,500 74,500 -2,100 684
NAVER F
201711 ( 10)
886,000 899,000 869,000 874,000 -4,000 2,588
NH투자증권 F
201711 ( 10)
14,450 14,450 13,850 13,850 -450 6,739
OCI F
201711 ( 10)
115,000 115,000 111,000 112,500 -500 1,981
POSCO F
201711 ( 10)
341,000 342,000 331,500 332,500 -9,000 9,736
S-Oil F
201711 ( 10)
131,000 133,000 130,500 130,500 1,000 8,880
SK F
201711 ( 10)
288,500 292,500 286,500 289,500 1,000 1,114
SK네트웍스 F
201711 ( 10)
6,770 6,770 6,550 6,560 -200 1,400
SK이노베이 F
201711 ( 10)
208,500 212,000 208,500 208,500 2,000 7,557
SK텔레콤 F
201711 ( 10)
261,000 261,000 257,000 257,500 -3,500 1,997
SK하이닉스 F
201711 ( 10)
79,600 81,400 79,300 80,300 1,600 255,839
TIGER 헬스케어 F 201712 31,105 31,145 31,095 31,145 -45 15
강원랜드 F
201711 ( 10)
34,500 34,600 34,100 34,500 150 866
고려아연 F
201711 ( 10)
523,000 526,000 507,000 525,000 1,000 445
금호석유 F
201711 ( 10)
69,200 69,600 68,300 68,800 100 2,094
기아차 F
201711 ( 10)
34,450 34,850 34,250 34,500 50 29,627
기업은행 F
201711 ( 10)
15,700 15,750 15,400 15,500 50 19,549
넥센타이어 F
201711 ( 10)
13,000 13,000 12,900 13,000 0 336
농심 F
201711 ( 10)
350,000 350,000 344,000 345,000 -4,000 90
다우기술 F
201711 ( 10)
17,800 17,900 17,800 17,850 150 265
대림산업 F
201711 ( 10)
85,000 85,300 83,100 83,400 -2,000 6,736
대상 F
201711 ( 10)
24,050 24,050 23,500 23,500 -300 600
대우조선해 F
201608 ( 1)*
16,500 20,250 15,850 19,400 -24,900 74,352
대한유화 F
201711 ( 10)
260,500 260,500 248,500 250,500 -10,500 562
대한항공 F
201711 ( 10)
32,100 32,700 31,300 31,400 -400 10,311
동부화재 F
201711 ( 10)
74,100 74,400 72,400 73,000 -2,000 292
두산밥캣 F
201711 ( 10)
36,850 37,100 36,750 36,950 0 430
두산인프라 F
201711 ( 10)
9,720 9,750 9,510 9,600 -120 61,125
두산중공업 F
201711 ( 10)
18,500 18,500 17,850 17,850 -550 4,406
롯데케미칼 F
201711 ( 10)
387,500 389,000 367,500 369,000 -19,000 6,377
만도 F
201711 ( 10)
313,000 329,000 313,000 319,000 7,000 2,820
메리츠종금 F
201711 ( 10)
4,510 4,510 4,400 4,420 -40 2,028
미래대우 F
201711 ( 10)
10,300 10,350 10,050 10,050 -200 22,297
삼성SDI F
201711 ( 10)
197,500 203,500 196,000 203,000 8,000 7,896
삼성SDS F
201711 ( 10)
197,500 208,000 195,500 206,500 10,500 6,820
삼성물산 F
201711 ( 10)
145,000 146,000 143,500 144,000 -500 6,047
삼성생명 F
201711 ( 10)
133,000 133,000 129,000 130,500 -2,000 2,293
삼성전기 F
201711 ( 10)
99,400 103,500 97,700 103,500 6,100 45,341
삼성전자 F
201711 ( 10)
2,693,000 2,716,000 2,688,000 2,704,000 39,000 8,391
삼성중공업 F
201711 ( 10)
11,750 11,800 11,500 11,750 0 24,322
삼성증권 F
201711 ( 10)
36,000 36,200 35,200 35,200 -600 3,638
삼성카드 F
201711 ( 10)
37,000 37,000 36,700 36,800 -250 200
삼성화재 F
201711 ( 10)
277,500 277,500 272,000 273,500 -8,000 459
신세계 F
201711 ( 10)
229,500 236,000 229,000 233,500 5,500 1,179
신한지주 F
201711 ( 10)
51,100 51,400 50,800 51,000 -200 15,159
아모레G F
201711 ( 10)
149,500 157,000 146,500 153,500 6,500 6,390
아모레퍼시 F
201711 ( 10)
324,500 332,000 315,000 324,500 9,500 21,214
에스원 F
201711 ( 10)
91,100 91,600 90,600 90,900 -100 643
엔씨소프트 F
201711 ( 10)
409,000 415,500 400,000 405,000 -18,000 9,786
영원무역 F
201711 ( 10)
35,450 37,300 35,200 37,300 1,850 1,272
우리은행 F
201711 ( 10)
17,100 17,150 16,850 16,950 -200 9,218
유한양행 F
201711 ( 10)
211,000 211,000 209,000 209,000 0 8
이마트 F
201711 ( 10)
225,000 225,000 220,500 222,000 -3,000 397
제일기획 F
201711 ( 10)
18,150 19,050 18,050 19,000 850 3,597
카카오 F
201711 ( 10)
144,000 146,500 141,000 142,000 -1,000 15,212
케이티앤지 F
201711 ( 10)
107,000 107,000 105,000 107,000 0 739
코스맥스 F
201711 ( 10)
142,500 142,500 140,500 140,500 0 785
코웨이 F
201711 ( 10)
96,100 96,600 94,900 95,400 -800 867
포스코대우 F
201711 ( 10)
20,000 20,100 19,450 19,550 -200 4,225
하나지주 F
201711 ( 10)
48,550 49,400 48,250 49,100 850 20,895
하나투어 F
201711 ( 10)
98,300 102,000 98,300 102,000 3,900 1,761
하이트진로 F
201711 ( 10)
27,050 27,050 26,650 26,750 -300 509
한국가스 F
201711 ( 10)
42,000 42,000 41,050 41,150 -800 6,552
한국금융지 F
201711 ( 10)
63,400 63,600 62,100 62,700 0 1,699
한국전력 F
201711 ( 10)
39,000 39,300 38,700 38,900 -100 21,594
한국콜마 F
201711 ( 10)
85,200 85,500 83,600 84,500 200 1,108
한국타이어 F
201711 ( 10)
55,800 55,900 54,200 54,600 -900 2,394
한국항공우 F
201711 ( 10)
57,700 57,800 56,100 56,100 -1,000 6,562
한미사이언 F
201711 ( 10)
95,300 95,300 91,100 91,400 -3,500 1,606
한미약품 F
201711 ( 10)
484,000 484,000 460,500 461,000 -28,000 943
한샘 F
201711 ( 10)
181,000 181,500 171,000 171,000 -8,500 308
한세실업 F
201711 ( 10)
27,200 28,000 27,200 28,000 1,000 326
한온시스템 F
201711 ( 10)
13,050 13,050 12,600 12,650 -300 3,644
한전KPS F
201711 ( 10)
42,200 42,200 41,100 41,600 -600 896
한화 F
201711 ( 10)
45,750 45,750 44,250 44,500 -850 4,191
한화생명 F
201711 ( 10)
8,000 8,000 7,740 7,760 -220 9,728
한화케미칼 F
201711 ( 10)
31,800 32,050 30,350 30,450 -1,250 24,183
한화테크윈 F
201711 ( 10)
38,800 39,000 38,200 38,650 -700 10,362
현대건설 F
201711 ( 10)
39,800 39,800 37,750 37,950 -1,750 15,884
현대글로비 F
201711 ( 10)
148,500 148,500 145,500 146,000 -2,500 403
현대모비스 F
201711 ( 10)
257,000 257,000 246,500 254,000 -1,500 4,582
현대미포조 F
201711 ( 10)
100,500 101,000 97,700 101,000 0 5,121
현대백화점 F
201711 ( 10)
91,600 92,100 90,600 90,800 100 589
현대산업 F
201711 ( 10)
40,350 40,400 39,950 40,150 -350 2,579
현대엘리베 F
201711 ( 10)
55,900 55,900 54,700 54,900 -1,200 1,186
현대위아 F
201711 ( 10)
65,900 67,000 63,200 63,300 -5,400 9,617
현대제철 F
201711 ( 10)
57,500 58,300 57,100 57,400 0 17,818
현대중공업 F
201711 ( 10)
153,500 153,500 149,500 150,500 -1,500 899
현대차 F
201711 ( 10)
159,500 160,000 155,000 156,000 -2,500 28,441
현대해상 F
201711 ( 10)
47,100 47,300 46,050 46,050 -950 4,431
호텔신라 F
201711 ( 10)
73,600 77,900 73,200 76,300 6,400 65,214


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스